日本碍子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,893 | 1,902 | 1,878 | 1,902 | +4 | +0.2% | 421,000 |
| 2025/02/17 | 1,912.5 | 1,913.5 | 1,898 | 1,898 | -5 | -0.3% | 394,200 |
| 2025/02/14 | 1,910 | 1,921 | 1,893 | 1,903 | -29.5 | -1.5% | 928,800 |
| 2025/02/13 | 1,930 | 1,943 | 1,916 | 1,932.5 | +21.5 | +1.1% | 499,300 |
| 2025/02/12 | 1,919.5 | 1,921 | 1,897 | 1,911 | +6.5 | +0.3% | 736,100 |
| 2025/02/10 | 1,890 | 1,912 | 1,890 | 1,904.5 | +5.5 | +0.3% | 402,100 |
| 2025/02/07 | 1,892 | 1,902 | 1,885 | 1,899 | -1.5 | -0.1% | 706,600 |
| 2025/02/06 | 1,901 | 1,914 | 1,891.5 | 1,900.5 | +7.5 | +0.4% | 743,800 |
| 2025/02/05 | 1,922.5 | 1,926 | 1,887 | 1,893 | -20 | -1% | 896,600 |
| 2025/02/04 | 1,949 | 1,949 | 1,897 | 1,913 | +0.5 | ±0% | 1,002,700 |
| 2025/02/03 | 1,980 | 1,982 | 1,912.5 | 1,912.5 | -87.5 | -4.4% | 1,430,000 |
| 2025/01/31 | 1,988.5 | 2,006 | 1,982.5 | 2,000 | +19.5 | +1% | 899,600 |
| 2025/01/30 | 1,960.5 | 1,980.5 | 1,941.5 | 1,980.5 | +20 | +1% | 1,889,700 |
| 2025/01/29 | 1,945.5 | 1,967 | 1,943 | 1,960.5 | +13 | +0.7% | 488,300 |
| 2025/01/28 | 1,962 | 1,976.5 | 1,947 | 1,947.5 | -36.5 | -1.8% | 467,400 |
| 2025/01/27 | 1,992 | 1,997 | 1,976.5 | 1,984 | +19 | +1% | 665,000 |
| 2025/01/24 | 1,972.5 | 1,998 | 1,961.5 | 1,965 | +7.5 | +0.4% | 832,000 |
| 2025/01/23 | 1,930 | 1,966 | 1,925 | 1,957.5 | +17.5 | +0.9% | 958,600 |
| 2025/01/22 | 1,910.5 | 1,943.5 | 1,910.5 | 1,940 | +18 | +0.9% | 490,400 |
| 2025/01/21 | 1,946.5 | 1,946.5 | 1,919 | 1,922 | -6.5 | -0.3% | 470,300 |
| 2025/01/20 | 1,904.5 | 1,930 | 1,903 | 1,928.5 | +21.5 | +1.1% | 446,300 |
| 2025/01/17 | 1,879 | 1,921.5 | 1,865 | 1,907 | +5 | +0.3% | 822,700 |
| 2025/01/16 | 1,904 | 1,911.5 | 1,895 | 1,902 | -0.5 | ±0% | 602,200 |
| 2025/01/15 | 1,916 | 1,918.5 | 1,895 | 1,902.5 | -13 | -0.7% | 666,000 |
| 2025/01/14 | 1,935.5 | 1,945.5 | 1,905 | 1,915.5 | -20 | -1% | 873,000 |
| 2025/01/10 | 1,953 | 1,956 | 1,934 | 1,935.5 | -9.5 | -0.5% | 842,800 |
| 2025/01/09 | 1,966 | 1,976 | 1,928.5 | 1,945 | -36 | -1.8% | 754,500 |
| 2025/01/08 | 1,970 | 1,993.5 | 1,967 | 1,981 | -4 | -0.2% | 518,500 |
| 2025/01/07 | 1,988.5 | 1,993 | 1,966 | 1,985 | -3 | -0.2% | 619,000 |
| 2025/01/06 | 2,001 | 2,010 | 1,979.5 | 1,988 | -25 | -1.2% | 796,500 |
| 2024/12/30 | 2,027 | 2,029 | 2,004.5 | 2,013 | -9.5 | -0.5% | 738,000 |
| 2024/12/27 | 2,005 | 2,024 | 1,996.5 | 2,022.5 | +22.5 | +1.1% | 698,200 |
| 2024/12/26 | 1,968 | 2,000 | 1,960 | 2,000 | +32 | +1.6% | 548,100 |
| 2024/12/25 | 1,965 | 1,973 | 1,946 | 1,968 | +7 | +0.4% | 552,400 |
| 2024/12/24 | 1,973 | 1,975 | 1,961 | 1,961 | -4.5 | -0.2% | 290,800 |
| 2024/12/23 | 1,966.5 | 1,970 | 1,948 | 1,965.5 | +11 | +0.6% | 564,800 |
| 2024/12/20 | 1,940.5 | 1,954.5 | 1,923 | 1,954.5 | +25.5 | +1.3% | 1,652,200 |
| 2024/12/19 | 1,910 | 1,944.5 | 1,910 | 1,929 | +6 | +0.3% | 717,100 |
| 2024/12/18 | 1,930 | 1,936 | 1,909 | 1,923 | -20.5 | -1.1% | 800,900 |
| 2024/12/17 | 1,965 | 1,971 | 1,942 | 1,943.5 | -18 | -0.9% | 511,000 |
| 2024/12/16 | 1,980 | 1,985 | 1,956 | 1,961.5 | -23 | -1.2% | 696,200 |
| 2024/12/13 | 1,996 | 2,009 | 1,973 | 1,984.5 | -17 | -0.8% | 929,200 |
| 2024/12/12 | 2,005 | 2,012.5 | 1,996.5 | 2,001.5 | +12.5 | +0.6% | 743,800 |
| 2024/12/11 | 1,990 | 1,998 | 1,972.5 | 1,989 | +1 | +0.1% | 744,100 |
| 2024/12/10 | 2,000 | 2,003.5 | 1,980.5 | 1,988 | +9 | +0.5% | 447,800 |
| 2024/12/09 | 1,978.5 | 2,009.5 | 1,976 | 1,979 | +19 | +1% | 845,800 |
| 2024/12/06 | 1,978 | 1,984 | 1,945.5 | 1,960 | -22.5 | -1.1% | 515,800 |
| 2024/12/05 | 1,983.5 | 1,994.5 | 1,975 | 1,982.5 | +12 | +0.6% | 527,200 |
| 2024/12/04 | 1,998.5 | 2,001.5 | 1,961 | 1,970.5 | -28 | -1.4% | 693,000 |
| 2024/12/03 | 1,973 | 2,012 | 1,972.5 | 1,998.5 | +27 | +1.4% | 980,300 |
51～
100
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ガイシ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ガイシ | 179,800円 | +1.7% | -10.5% | 3.67% | 9.58倍 | 0.73倍 |
|
セラミックス技術で排ガス用ハニカムや半導体装置用等展開。祖業のガイシも。森村グループ |
| 特殊陶 | 482,000円 | +5.4% | -3.2% | 3.78% | 10.63倍 | 1.42倍 |
|
自動車用プラグ、排気系センサー世界一。電子部品や医療機器、燃料電池なども。森村グループ |
| ＴＯＴＯ | 383,400円 | +4.0% | +3.4% | 2.61% | 20.98倍 | 1.25倍 |
|
衛生陶器シェア６割、温水洗浄便座「ウォシュレット」で存在感。リフォームと海外開拓に重点 |
| 太平洋セメ | 380,600円 | +3.2% | +27.8% | 2.10% | 7.57倍 | 0.68倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
| ＭＡＲＵＷＡ | 3,082,000円 | - | - | 0.33% | - | 2.97倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
市場注目の銘柄
チャート関連のコラム
